NYSE - Delayed Quote USD

Hess Midstream LP (HESM)

Compare

41.28

+0.44

+(1.08%)

At close: 4:00:02 PM EST

41.02

-0.26

(-0.62%)

After hours: 5:53:46 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	40.82	41.45	40.79	41.28	41.28	764,292
Jan 23, 2025	40.89	41.09	40.48	40.84	40.84	862,200
Jan 22, 2025	41.15	41.25	40.45	40.75	40.75	1,220,200
Jan 21, 2025	41.25	41.61	40.95	41.08	41.08	1,548,300
Jan 17, 2025	40.02	41.37	40.02	41.28	41.28	1,042,500
Jan 16, 2025	39.36	40.38	39.36	40.30	40.30	922,600
Jan 15, 2025	40.45	40.45	39.25	39.48	39.48	963,200
Jan 14, 2025	39.06	40.60	38.94	40.07	40.07	1,211,600
Jan 13, 2025	38.00	38.88	38.00	38.87	38.87	734,500
Jan 10, 2025	38.50	38.72	37.51	37.88	37.88	608,500
Jan 8, 2025	37.90	38.44	37.78	38.43	38.43	657,100
Jan 7, 2025	38.08	38.38	37.79	37.93	37.93	702,100
Jan 6, 2025	37.86	38.41	37.81	37.94	37.94	504,900
Jan 3, 2025	37.79	38.19	37.69	37.85	37.85	386,000
Jan 2, 2025	37.25	37.82	37.19	37.59	37.59	467,000
Dec 31, 2024	37.10	37.57	36.79	37.03	37.03	798,600
Dec 30, 2024	36.56	37.16	35.95	37.01	37.01	668,500
Dec 27, 2024	36.21	36.54	36.01	36.54	36.54	955,700
Dec 26, 2024	37.18	37.34	36.25	36.37	36.37	730,200
Dec 24, 2024	36.92	37.67	36.73	37.30	37.30	462,600
Dec 23, 2024	36.19	36.88	35.92	36.73	36.73	778,600
Dec 20, 2024	35.76	36.68	35.69	36.20	36.20	4,899,900
Dec 19, 2024	35.91	36.84	35.86	35.86	35.86	1,374,100
Dec 18, 2024	36.04	36.53	35.58	35.58	35.58	1,257,200
Dec 17, 2024	35.96	36.12	35.53	36.04	36.04	911,900
Dec 16, 2024	36.54	36.99	36.23	36.23	36.23	716,800
Dec 13, 2024	35.77	36.76	35.65	36.70	36.70	781,000
Dec 12, 2024	36.00	36.56	35.57	35.77	35.77	621,800
Dec 11, 2024	36.05	36.30	35.87	35.98	35.98	691,300
Dec 10, 2024	36.04	36.51	35.94	35.95	35.95	605,400
Dec 9, 2024	37.40	37.65	35.99	36.01	36.01	1,098,300
Dec 6, 2024	37.12	37.59	36.73	37.38	37.38	860,900
Dec 5, 2024	37.06	37.47	37.06	37.16	37.16	332,800
Dec 4, 2024	37.75	37.76	36.88	37.13	37.13	544,300
Dec 3, 2024	36.96	37.68	36.85	37.65	37.65	589,900
Dec 2, 2024	37.83	37.93	36.48	36.97	36.97	772,300
Nov 29, 2024	37.23	38.23	37.23	37.90	37.90	427,600
Nov 27, 2024	37.21	37.62	36.98	37.31	37.31	510,600
Nov 26, 2024	36.50	37.20	36.47	37.13	37.13	653,600
Nov 25, 2024	36.95	37.20	36.37	36.62	36.62	1,058,000
Nov 22, 2024	36.81	37.09	36.58	36.78	36.78	781,900
Nov 21, 2024	36.40	37.05	36.40	36.82	36.82	690,700
Nov 20, 2024	36.43	36.54	35.82	36.07	36.07	506,400
Nov 19, 2024	35.83	36.31	35.65	36.31	36.31	679,000
Nov 18, 2024	35.44	36.02	35.38	35.90	35.90	832,100
Nov 15, 2024	35.23	35.97	35.23	35.34	35.34	927,800
Nov 14, 2024	34.25	35.22	34.25	35.20	35.20	833,300
Nov 13, 2024	34.70	34.87	34.19	34.20	34.20	685,800
Nov 12, 2024	35.30	35.35	34.74	34.81	34.81	412,000
Nov 11, 2024	35.17	35.56	35.11	35.18	35.18	395,700
Nov 8, 2024	35.32	35.38	34.71	35.07	35.07	966,700
Nov 7, 2024	0.69 Dividend
Nov 7, 2024	34.94	35.47	34.70	35.39	35.39	693,400
Nov 6, 2024	35.50	35.88	34.96	35.86	35.18	961,200
Nov 5, 2024	34.72	34.88	34.57	34.71	34.05	756,200
Nov 4, 2024	34.61	34.89	34.54	34.54	33.88	873,200
Nov 1, 2024	34.75	35.00	34.53	34.61	33.95	855,400
Oct 31, 2024	34.36	34.84	34.23	34.65	33.99	823,400
Oct 30, 2024	34.56	34.84	34.12	34.66	34.00	1,444,900
Oct 29, 2024	35.01	35.01	34.50	34.83	34.16	944,500
Oct 28, 2024	35.30	35.37	34.86	34.89	34.22	528,500
Oct 25, 2024	35.69	35.76	35.32	35.47	34.79	666,300
Oct 24, 2024	35.60	35.70	35.38	35.60	34.92	424,300
Oct 23, 2024	35.50	35.68	35.20	35.49	34.81	434,300
Oct 22, 2024	35.43	35.75	35.40	35.50	34.82	345,000
Oct 21, 2024	35.67	35.94	35.50	35.59	34.91	1,061,300
Oct 18, 2024	35.78	35.78	35.37	35.55	34.87	622,600
Oct 17, 2024	36.04	36.15	35.63	35.63	34.95	509,800
Oct 16, 2024	35.95	36.10	35.79	36.00	35.31	534,100
Oct 15, 2024	36.00	36.17	35.65	35.85	35.17	655,500
Oct 14, 2024	36.16	36.44	36.16	36.25	35.56	722,200
Oct 11, 2024	35.79	36.16	35.67	36.16	35.47	745,900
Oct 10, 2024	35.82	36.10	35.59	35.71	35.03	500,500
Oct 9, 2024	35.66	35.96	35.48	35.86	35.18	795,400
Oct 8, 2024	35.91	35.98	35.43	35.84	35.16	684,600
Oct 7, 2024	36.34	36.47	35.87	36.10	35.41	1,431,100
Oct 4, 2024	36.25	36.40	35.96	36.35	35.66	599,000
Oct 3, 2024	35.89	36.45	35.53	36.23	35.54	924,500
Oct 2, 2024	35.53	35.91	35.37	35.89	35.20	878,000
Oct 1, 2024	35.24	35.45	35.02	35.37	34.69	1,182,400
Sep 30, 2024	35.29	35.38	34.86	35.27	34.60	805,000
Sep 27, 2024	34.99	35.19	34.79	35.19	34.52	499,100
Sep 26, 2024	35.55	35.83	34.80	34.97	34.30	785,700
Sep 25, 2024	35.60	36.09	35.50	35.76	35.08	1,390,300
Sep 24, 2024	36.00	36.12	35.18	35.60	34.92	1,254,800
Sep 23, 2024	35.55	35.98	35.50	35.89	35.20	945,900
Sep 20, 2024	35.65	35.70	35.24	35.57	34.89	1,776,900
Sep 19, 2024	35.78	36.03	35.57	35.67	34.99	5,569,800
Sep 18, 2024	36.93	37.16	36.56	36.87	36.17	403,700
Sep 17, 2024	37.20	37.41	36.71	36.95	36.24	614,400
Sep 16, 2024	36.92	37.24	36.72	37.18	36.47	435,300
Sep 13, 2024	36.30	36.79	36.26	36.71	36.01	436,700
Sep 12, 2024	35.90	36.25	35.67	36.13	35.44	318,700
Sep 11, 2024	35.63	35.99	35.30	35.86	35.18	344,000
Sep 10, 2024	35.79	35.94	35.35	35.75	35.07	850,600
Sep 9, 2024	35.97	36.00	35.40	35.42	34.74	650,900
Sep 6, 2024	36.27	36.40	35.62	35.89	35.20	556,000
Sep 5, 2024	36.56	36.69	35.95	36.09	35.40	305,100
Sep 4, 2024	36.57	36.71	36.06	36.34	35.65	546,500
Sep 3, 2024	37.19	37.19	36.31	36.56	35.86	806,400
Aug 30, 2024	36.44	37.39	36.41	37.35	36.64	1,361,500
Aug 29, 2024	36.20	36.88	36.20	36.57	35.87	995,900
Aug 28, 2024	36.91	36.98	36.12	36.14	35.45	711,300
Aug 27, 2024	37.46	37.55	36.91	36.98	36.27	698,000
Aug 26, 2024	37.27	37.66	37.05	37.53	36.81	569,400
Aug 23, 2024	36.87	37.18	36.77	37.10	36.39	405,300
Aug 22, 2024	36.55	36.84	36.44	36.61	35.91	331,000
Aug 21, 2024	36.65	36.78	36.21	36.49	35.79	689,300
Aug 20, 2024	36.99	37.08	36.28	36.33	35.64	411,400
Aug 19, 2024	36.61	37.10	36.48	36.99	36.28	759,100
Aug 16, 2024	35.78	36.64	35.70	36.60	35.90	805,900
Aug 15, 2024	35.72	35.93	35.05	35.85	35.17	3,311,500
Aug 14, 2024	34.99	35.54	34.79	35.53	34.85	833,800
Aug 13, 2024	35.21	35.24	34.70	34.91	34.24	1,103,900
Aug 12, 2024	35.72	35.89	35.13	35.15	34.48	676,800
Aug 9, 2024	36.10	36.10	35.21	35.52	34.84	699,300
Aug 8, 2024	0.67 Dividend
Aug 8, 2024	34.91	36.06	34.83	36.01	35.32	1,115,800
Aug 7, 2024	36.66	36.99	35.66	35.66	34.32	839,400
Aug 6, 2024	35.61	36.65	35.50	36.15	34.80	792,400
Aug 5, 2024	35.37	35.73	34.81	35.33	34.01	783,800
Aug 2, 2024	36.65	36.85	35.72	36.56	35.19	1,087,400
Aug 1, 2024	37.66	38.03	36.60	36.95	35.57	974,700
Jul 31, 2024	38.04	38.04	37.42	37.48	36.08	1,028,900
Jul 30, 2024	37.47	38.00	37.29	37.72	36.31	809,100
Jul 29, 2024	37.37	37.43	37.11	37.24	35.84	528,300
Jul 26, 2024	37.47	37.60	37.05	37.32	35.92	558,300
Jul 25, 2024	37.60	37.77	37.13	37.21	35.82	547,000
Jul 24, 2024	38.47	38.65	37.40	37.51	36.10	1,157,100
Jul 23, 2024	38.56	38.65	38.22	38.41	36.97	647,900
Jul 22, 2024	38.74	38.91	38.35	38.60	37.15	585,300
Jul 19, 2024	38.63	38.77	38.31	38.50	37.06	534,900
Jul 18, 2024	38.47	38.80	38.27	38.50	37.06	834,900
Jul 17, 2024	38.71	39.11	38.41	38.50	37.06	947,200
Jul 16, 2024	38.45	38.62	38.24	38.61	37.16	1,064,700
Jul 15, 2024	38.31	38.61	38.17	38.33	36.89	520,400
Jul 12, 2024	37.79	38.15	37.62	38.10	36.67	487,300
Jul 11, 2024	37.64	37.73	37.40	37.64	36.23	437,600
Jul 10, 2024	37.28	37.55	37.00	37.55	36.14	413,800
Jul 9, 2024	37.12	37.38	36.84	37.17	35.78	558,100
Jul 8, 2024	37.18	37.30	37.01	37.12	35.73	535,200
Jul 5, 2024	37.33	37.36	36.77	37.05	35.66	500,500
Jul 3, 2024	36.91	37.31	36.76	37.26	35.86	389,700
Jul 2, 2024	36.92	37.16	36.61	36.76	35.38	591,000
Jul 1, 2024	36.56	36.88	36.40	36.77	35.39	826,000
Jun 28, 2024	36.70	36.80	36.34	36.44	35.07	765,000
Jun 27, 2024	36.66	36.73	36.43	36.53	35.16	771,100
Jun 26, 2024	36.75	36.80	36.39	36.48	35.11	708,000
Jun 25, 2024	36.90	37.13	36.55	36.70	35.32	746,800
Jun 24, 2024	35.98	36.73	35.98	36.71	35.33	1,084,600
Jun 21, 2024	36.11	36.20	35.75	36.00	34.65	3,373,000
Jun 20, 2024	35.74	36.06	35.65	35.97	34.62	1,138,300
Jun 18, 2024	35.44	36.08	35.39	35.68	34.34	1,505,200
Jun 17, 2024	35.13	35.48	34.96	35.31	33.99	605,700
Jun 14, 2024	35.41	35.41	35.07	35.23	33.91	972,400
Jun 13, 2024	35.09	35.55	34.91	35.41	34.08	1,163,700
Jun 12, 2024	35.08	35.25	34.85	35.04	33.73	1,225,400
Jun 11, 2024	34.98	34.98	34.63	34.86	33.55	802,400
Jun 10, 2024	34.85	35.20	34.45	35.00	33.69	994,800
Jun 7, 2024	34.59	34.88	34.30	34.70	33.40	885,500
Jun 6, 2024	34.27	34.63	34.10	34.60	33.30	814,000
Jun 5, 2024	34.26	34.49	34.05	34.25	32.97	657,200
Jun 4, 2024	34.03	34.27	33.82	34.24	32.96	1,233,900
Jun 3, 2024	34.70	34.76	34.20	34.33	33.04	1,214,600
May 31, 2024	34.30	34.78	34.02	34.75	33.45	2,508,200
May 30, 2024	34.20	34.78	34.18	34.30	33.01	3,843,500
May 29, 2024	36.04	36.19	35.53	35.81	34.47	553,800
May 28, 2024	35.64	36.30	35.62	35.93	34.58	730,300
May 24, 2024	35.52	35.72	35.35	35.48	34.15	410,200
May 23, 2024	35.54	35.78	35.22	35.30	33.98	493,700
May 22, 2024	35.90	36.19	35.40	35.51	34.18	693,200
May 21, 2024	35.79	35.91	35.54	35.81	34.47	574,500
May 20, 2024	35.40	35.88	35.34	35.79	34.45	942,500
May 17, 2024	35.07	35.51	34.80	35.42	34.09	1,045,600
May 16, 2024	35.11	35.57	34.85	35.11	33.79	635,500
May 15, 2024	35.50	35.56	35.16	35.21	33.89	930,900
May 14, 2024	35.22	35.47	35.15	35.45	34.12	784,800
May 13, 2024	35.32	35.58	35.11	35.20	33.88	1,000,200
May 10, 2024	35.10	35.18	34.82	35.10	33.78	709,600
May 9, 2024	34.99	35.09	34.76	35.07	33.76	642,000
May 8, 2024	34.79	35.12	34.35	35.08	33.77	1,782,100
May 7, 2024	34.70	35.09	34.55	34.76	33.46	1,418,100
May 6, 2024	34.27	34.87	34.27	34.73	33.43	914,400
May 3, 2024	33.99	34.26	33.67	34.25	32.97	566,400
May 2, 2024	33.67	34.00	33.53	33.93	32.66	643,500
May 1, 2024	0.65 Dividend
May 1, 2024	33.37	33.63	32.75	33.48	32.23	1,009,200
Apr 30, 2024	35.21	35.21	34.08	34.10	32.19	1,354,800
Apr 29, 2024	34.90	35.21	34.73	34.89	32.94	578,700
Apr 26, 2024	35.01	35.25	34.51	34.91	32.96	900,400
Apr 25, 2024	35.49	35.71	34.56	34.94	32.99	1,520,400
Apr 24, 2024	35.26	35.90	34.81	35.63	33.64	1,140,600
Apr 23, 2024	35.67	35.69	35.25	35.33	33.36	821,200
Apr 22, 2024	35.39	35.72	35.05	35.61	33.62	932,500
Apr 19, 2024	34.92	35.74	34.92	35.33	33.36	736,400
Apr 18, 2024	34.94	35.08	34.64	34.85	32.90	693,700
Apr 17, 2024	34.49	34.93	34.36	34.74	32.80	599,800
Apr 16, 2024	34.58	34.67	34.07	34.32	32.40	701,600
Apr 15, 2024	35.40	35.62	34.63	34.66	32.72	703,100
Apr 12, 2024	35.82	36.37	35.23	35.26	33.29	904,200
Apr 11, 2024	35.92	35.99	35.52	35.77	33.77	642,600
Apr 10, 2024	35.93	36.04	35.72	35.74	33.74	643,800
Apr 9, 2024	36.09	36.27	35.88	36.06	34.04	766,300
Apr 8, 2024	36.00	36.36	35.80	36.04	34.03	969,200
Apr 5, 2024	36.19	36.20	35.67	35.74	33.74	844,000
Apr 4, 2024	36.55	36.74	36.18	36.25	34.22	534,700
Apr 3, 2024	36.24	36.84	36.22	36.48	34.44	700,900
Apr 2, 2024	36.04	36.33	35.95	36.09	34.07	599,000
Apr 1, 2024	36.09	36.21	35.92	35.95	33.94	613,000
Mar 28, 2024	36.00	36.40	35.84	36.13	34.11	832,200
Mar 27, 2024	35.53	35.84	35.46	35.83	33.83	861,900
Mar 26, 2024	35.61	35.70	35.39	35.47	33.49	337,200
Mar 25, 2024	35.73	35.95	35.57	35.64	33.65	352,600
Mar 22, 2024	35.90	36.01	35.65	35.71	33.71	596,500
Mar 21, 2024	35.33	35.85	35.28	35.82	33.82	480,000
Mar 20, 2024	35.28	35.46	34.97	35.33	33.36	585,300
Mar 19, 2024	35.35	35.56	35.21	35.38	33.40	600,400
Mar 18, 2024	35.33	35.48	35.06	35.31	33.34	643,500
Mar 15, 2024	35.24	35.88	35.05	35.18	33.21	4,140,400
Mar 14, 2024	35.37	35.51	34.72	35.30	33.33	778,600
Mar 13, 2024	35.86	35.95	35.36	35.41	33.43	952,500
Mar 12, 2024	35.77	35.94	35.50	35.72	33.72	839,900
Mar 11, 2024	35.00	35.68	34.90	35.50	33.52	1,007,300
Mar 8, 2024	34.75	35.29	34.52	35.04	33.08	778,400
Mar 7, 2024	35.15	35.37	34.87	34.90	32.95	627,500
Mar 6, 2024	35.35	35.63	35.14	35.15	33.19	732,000
Mar 5, 2024	34.67	35.32	34.67	35.07	33.11	662,200
Mar 4, 2024	34.63	34.84	34.58	34.67	32.73	521,200
Mar 1, 2024	34.32	34.90	34.28	34.64	32.70	420,900
Feb 29, 2024	34.04	34.44	33.99	34.09	32.19	1,067,300
Feb 28, 2024	34.03	34.39	33.91	33.98	32.08	392,400
Feb 27, 2024	34.15	34.39	33.83	34.02	32.12	720,400
Feb 26, 2024	34.61	34.74	33.97	34.21	32.30	910,800
Feb 23, 2024	34.66	34.86	34.46	34.64	32.70	650,000
Feb 22, 2024	34.15	34.86	33.92	34.75	32.81	782,400
Feb 21, 2024	33.73	34.42	33.67	34.18	32.27	817,500
Feb 20, 2024	33.28	33.65	33.00	33.65	31.77	979,100
Feb 16, 2024	33.19	33.44	33.04	33.28	31.42	753,600
Feb 15, 2024	32.73	33.25	32.73	33.22	31.36	948,900
Feb 14, 2024	32.92	33.09	32.64	32.72	30.89	707,900
Feb 13, 2024	32.57	32.78	32.36	32.77	30.94	689,700
Feb 12, 2024	32.27	32.84	32.19	32.76	30.93	553,600
Feb 9, 2024	32.52	32.61	32.15	32.27	30.47	778,100
Feb 8, 2024	32.46	32.71	32.41	32.52	30.70	858,100
Feb 7, 2024	0.63 Dividend
Feb 7, 2024	32.82	32.96	32.44	32.62	30.80	1,525,600
Feb 6, 2024	33.16	33.60	33.04	33.28	30.82	3,952,500
Feb 5, 2024	34.74	34.75	34.03	34.65	32.09	940,500
Feb 2, 2024	34.05	34.42	33.72	34.23	31.70	1,199,200
Feb 1, 2024	34.16	34.55	33.81	34.18	31.66	2,161,300
Jan 31, 2024	33.33	33.85	33.12	33.81	31.31	1,639,700
Jan 30, 2024	34.11	34.25	33.68	34.14	31.62	1,086,700
Jan 29, 2024	33.92	34.13	33.49	34.05	31.53	1,041,900
Jan 26, 2024	33.70	33.96	33.56	33.90	31.40	435,500
Jan 25, 2024	33.36	33.73	33.05	33.70	31.21	1,080,800

WES Western Midstream Partners, LP

42.35

-0.19%

PAGP Plains GP Holdings, L.P.

21.76

-0.55%

PAA Plains All American Pipeline, L.P.

20.39

-0.88%

MPLX MPLX LP

51.88

0.00%

ENLC EnLink Midstream, LLC

14.70

-0.47%

CQP Cheniere Energy Partners, L.P.

61.70

+0.16%

GLP Global Partners LP

51.42

-0.48%

AM Antero Midstream Corporation

16.39

-1.09%

VNOM Viper Energy, Inc.

47.66

-1.35%

PBA Pembina Pipeline Corporation

37.11

-0.22%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hess Midstream LP (HESM)

Related Tickers